ストックスクリーナーアプリを入手
366.04
1.57%
5.67
アフターアワーズ：
366.04
Caterpillar Inc (CAT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $371.5 | $357.2 | $14.25 | 4,377,548.0 | +1.57% |
| 2024-12-19 | $369.6 | $360.0 | $9.56 | 2,366,315.0 | -0.97% |
| 2024-12-18 | $381.2 | $363.0 | $18.12 | 2,706,030.0 | -3.17% |
| 2024-12-17 | $378.9 | $373.8 | $5.06 | 2,005,750.0 | -0.82% |
| 2024-12-16 | $382.3 | $377.8 | $4.56 | 1,260,272.0 | -0.42% |
| 2024-12-13 | $382.9 | $378.9 | $4.00 | 1,945,957.0 | -0.07% |
| 2024-12-12 | $389.9 | $380.1 | $9.72 | 1,762,661.0 | -2.08% |
| 2024-12-11 | $391.4 | $387.4 | $3.93 | 1,593,948.0 | +0.12% |
| 2024-12-10 | $395.5 | $385.6 | $9.86 | 2,198,959.0 | -2.72% |
| 2024-12-09 | $409.7 | $398.4 | $11.27 | 1,640,700.0 | +1.07% |
| 2024-12-06 | $399.7 | $392.7 | $7.00 | 1,291,119.0 | +0.01% |
| 2024-12-05 | $401.4 | $394.2 | $7.22 | 1,241,381.0 | -1.13% |
| 2024-12-04 | $401.5 | $396.1 | $5.34 | 1,125,201.0 | +0.06% |
| 2024-12-03 | $405.5 | $396.6 | $8.93 | 1,591,726.0 | -0.81% |
| 2024-12-02 | $408.1 | $400.8 | $7.35 | 1,335,900.0 | -0.89% |
| 2024-11-29 | $411.2 | $405.0 | $6.19 | 1,757,367.0 | +0.60% |
| 2024-11-27 | $412.1 | $403.2 | $8.88 | 1,231,151.0 | -1.01% |
| 2024-11-26 | $408.4 | $401.8 | $6.65 | 1,732,766.0 | +0.54% |
| 2024-11-25 | $407.1 | $400.0 | $7.15 | 4,139,037.0 | +2.05% |
| 2024-11-22 | $398.2 | $387.9 | $10.27 | 1,756,118.0 | +2.03% |
Caterpillar Inc (CAT) 株の年ごとの株価履歴
この詳細な分析では、Caterpillar Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Caterpillar Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $409.7 | $357.2 | $52.47 | 32,821,015.0 | -9.87% |
| 2024-11 | $418.5 | $375.3 | $43.20 | 41,732,879.0 | +7.95% |
| 2024-10 | $403.6 | $367.2 | $36.40 | 46,976,093.0 | -3.81% |
| 2024-09 | $397.2 | $326.1 | $71.11 | 51,254,002.0 | +9.83% |
| 2024-08 | $356.5 | $307.1 | $49.41 | 51,447,780.0 | +2.86% |
| 2024-07 | $369.2 | $321.6 | $47.59 | 56,453,989.0 | +3.93% |
| 2024-06 | $341.4 | $315.9 | $25.55 | 68,156,256.0 | -1.60% |
| 2024-05 | $364.4 | $329.2 | $35.18 | 55,653,442.0 | +1.18% |
| 2024-04 | $382.0 | $330.3 | $51.69 | 55,915,785.0 | -8.69% |
| 2024-03 | $367.2 | $331.5 | $35.69 | 42,272,919.0 | +9.72% |
| 2024-02 | $334.9 | $301.9 | $32.95 | 52,525,803.0 | +11.21% |
| 2024-01 | $305.8 | $276.9 | $28.81 | 54,941,606.0 | +1.57% |
2023年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $299.2 | $251.0 | $48.19 | 60,790,249.0 | +17.93% |
| 2023-11 | $254.3 | $223.9 | $30.34 | 62,711,784.0 | +10.91% |
| 2023-10 | $276.8 | $223.8 | $53.05 | 67,521,481.0 | -17.20% |
| 2023-09 | $289.4 | $269.1 | $20.26 | 41,461,308.0 | -2.89% |
| 2023-08 | $293.9 | $268.8 | $25.08 | 67,860,903.0 | +6.02% |
| 2023-07 | $265.4 | $238.8 | $26.56 | 50,169,996.0 | +7.77% |
| 2023-06 | $250.9 | $206.0 | $44.85 | 70,614,348.0 | +19.59% |
| 2023-05 | $222.0 | $205.6 | $16.36 | 62,899,202.0 | -5.96% |
| 2023-04 | $233.8 | $204.0 | $29.81 | 62,957,589.0 | -4.39% |
| 2023-03 | $255.7 | $211.4 | $44.27 | 76,564,954.0 | -4.47% |
| 2023-02 | $252.7 | $233.0 | $19.68 | 60,488,228.0 | -5.05% |
| 2023-01 | $266.0 | $236.2 | $29.84 | 70,761,637.0 | +5.31% |
2022年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $245.1 | $225.6 | $19.49 | 60,975,646.0 | +1.33% |
| 2022-11 | $239.8 | $211.4 | $28.49 | 69,079,135.0 | +9.22% |
| 2022-10 | $219.5 | $166.1 | $53.45 | 69,678,081.0 | +31.92% |
| 2022-09 | $192.7 | $160.6 | $32.10 | 59,361,673.0 | -11.17% |
| 2022-08 | $200.4 | $181.1 | $19.25 | 59,516,165.0 | -6.88% |
| 2022-07 | $199.5 | $167.1 | $32.41 | 51,736,019.0 | +10.96% |
| 2022-06 | $232.3 | $176.0 | $56.33 | 69,734,339.0 | -17.18% |
| 2022-05 | $223.3 | $194.0 | $29.25 | 61,332,528.0 | +2.52% |
| 2022-04 | $237.9 | $202.0 | $35.90 | 67,107,521.0 | -5.51% |
| 2022-03 | $227.1 | $180.6 | $46.41 | 93,091,999.0 | +18.79% |
| 2022-02 | $206.8 | $179.7 | $27.08 | 67,615,510.0 | -6.94% |
| 2022-01 | $230.4 | $194.7 | $35.75 | 88,915,087.0 | -2.51% |
1.37%
2.04%
大文字化:
|
ボリューム (24 時間):